日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

天龍製鋸(5945)の株価時系列情報

天龍製鋸(5945)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 1,980 1,980 1,980 1,980 700
2011/12/26 1,910 1,910 1,910 1,910 100
2011/12/19 1,910 1,910 1,910 1,910 100
2011/12/16 1,950 1,950 1,950 1,950 300
2011/12/12 2,000 2,000 2,000 2,000 200
2011/11/30 2,001 2,001 2,001 2,001 100
2011/11/29 0 0 0 2,000 0
2011/11/28 0 0 0 2,000 0
2011/11/25 0 0 0 2,000 0
2011/11/24 0 0 0 2,000 0
2011/11/22 0 0 0 2,000 0
2011/11/21 0 0 0 2,000 0
2011/11/18 0 0 0 2,000 0
2011/11/17 2,000 2,000 2,000 2,000 1,000
2011/11/16 0 0 0 2,100 0
2011/11/15 0 0 0 2,100 0
2011/11/14 0 0 0 2,100 0
2011/11/11 2,100 2,100 2,100 2,100 100
2011/11/10 0 0 0 2,175 0
2011/11/09 0 0 0 2,175 0
2011/11/08 0 0 0 2,175 0
2011/11/07 0 0 0 2,175 0
2011/11/04 0 0 0 2,175 0
2011/11/02 0 0 0 2,175 0
2011/11/01 0 0 0 2,175 0
2011/10/31 0 0 0 2,175 0
2011/10/28 0 0 0 2,175 0
2011/10/27 0 0 0 2,175 0
2011/10/26 0 0 0 2,175 0
2011/10/25 2,175 2,175 2,175 2,175 2,200
2011/10/24 0 0 0 2,175 0
2011/10/21 0 0 0 2,175 0
2011/10/20 0 0 0 2,175 0
2011/10/19 0 0 0 2,175 0
2011/10/18 0 0 0 2,175 0
2011/10/17 0 0 0 2,175 0
2011/10/14 0 0 0 2,175 0
2011/10/13 0 0 0 2,175 0
2011/10/12 0 0 0 2,175 0
2011/10/11 0 0 0 2,175 0
2011/10/07 0 0 0 2,175 0
2011/10/06 0 0 0 2,175 0
2011/10/05 0 0 0 2,175 0
2011/10/04 0 0 0 2,175 0
2011/10/03 2,175 2,175 2,175 2,175 1,100
2011/09/30 2,175 2,175 2,175 2,175 1,200
2011/09/29 2,175 2,175 2,175 2,175 1,500
2011/09/28 2,175 2,175 2,175 2,175 1,600
2011/09/27 2,175 2,175 2,175 2,175 1,500
2011/09/26 2,175 2,175 2,175 2,175 1,900
2011/09/22 0 0 0 2,175 0
2011/09/21 0 0 0 2,175 0
2011/09/20 0 0 0 2,175 0
2011/09/16 0 0 0 2,175 0
2011/09/15 0 0 0 2,175 0
2011/09/14 0 0 0 2,175 0
2011/09/13 0 0 0 2,175 0
2011/09/12 2,175 2,175 2,175 2,175 100
2011/09/09 0 0 0 2,150 0
2011/09/08 2,150 2,150 2,150 2,150 100
2011/09/07 0 0 0 2,150 0
2011/09/06 0 0 0 2,150 0
2011/09/05 0 0 0 2,150 0
2011/09/02 0 0 0 2,150 0
2011/09/01 0 0 0 2,150 0
2011/08/31 0 0 0 2,150 0
2011/08/30 0 0 0 2,150 0
2011/08/29 0 0 0 2,150 0
2011/08/26 2,150 2,150 2,150 2,150 900
2011/08/25 2,150 2,150 2,150 2,150 200
2011/08/24 2,150 2,150 2,150 2,150 100
2011/08/23 0 0 0 2,150 0
2011/08/22 0 0 0 2,150 0
2011/08/19 0 0 0 2,150 0
2011/08/18 2,150 2,150 2,150 2,150 200
2011/08/17 0 0 0 2,150 0
2011/08/16 2,150 2,150 2,150 2,150 100
2011/08/15 0 0 0 2,100 0
2011/08/12 0 0 0 2,100 0
2011/08/11 0 0 0 2,100 0
2011/08/10 0 0 0 2,100 0
2011/08/09 0 0 0 2,100 0
2011/08/08 0 0 0 2,100 0
2011/08/05 0 0 0 2,100 0
2011/08/04 0 0 0 2,100 0
2011/08/03 0 0 0 2,100 0
2011/08/02 2,100 2,100 2,100 2,100 100
2011/08/01 0 0 0 2,165 0
2011/07/29 2,165 2,165 2,165 2,165 800
2011/07/28 2,165 2,165 2,165 2,165 100
2011/07/27 2,140 2,140 2,140 2,140 1,600
2011/07/26 2,165 2,165 2,140 2,140 3,600
2011/07/25 2,165 2,165 2,165 2,165 1,000
2011/07/22 0 0 0 2,165 0
2011/07/21 0 0 0 2,165 0
2011/07/20 0 0 0 2,165 0
2011/07/19 0 0 0 2,165 0
2011/07/15 0 0 0 2,165 0
2011/07/14 0 0 0 2,165 0
2011/07/13 0 0 0 2,165 0
2011/07/12 0 0 0 2,165 0
2011/07/11 0 0 0 2,165 0
2011/07/08 2,165 2,165 2,165 2,165 1,300
2011/07/07 0 0 0 2,165 0
2011/07/06 2,190 2,190 2,165 2,165 1,800
2011/07/05 0 0 0 2,200 0
2011/07/04 2,200 2,200 2,200 2,200 1,000
2011/07/01 2,200 2,200 2,200 2,200 100
2011/06/30 2,165 2,200 2,165 2,165 1,500
2011/06/29 0 0 0 2,165 0
2011/06/28 0 0 0 2,165 0
2011/06/27 0 0 0 2,165 0
2011/06/24 0 0 0 2,165 0
2011/06/23 0 0 0 2,165 0
2011/06/22 0 0 0 2,165 0
2011/06/21 0 0 0 2,165 0
2011/06/20 0 0 0 2,165 0
2011/06/17 0 0 0 2,165 0
2011/06/16 0 0 0 2,165 0
2011/06/15 0 0 0 2,165 0
2011/06/14 0 0 0 2,165 0
2011/06/13 0 0 0 2,165 0
2011/06/10 0 0 0 2,165 0
2011/06/09 2,165 2,165 2,165 2,165 200
2011/06/08 2,165 2,165 2,165 2,165 100
2011/06/07 2,175 2,175 2,175 2,175 700
2011/06/06 2,175 2,175 2,175 2,175 1,000
2011/06/03 2,180 2,180 2,180 2,180 900
2011/06/02 0 0 0 2,180 0
2011/06/01 0 0 0 2,180 0
2011/05/31 2,180 2,180 2,180 2,180 2,300
2011/05/30 0 0 0 2,180 0
2011/05/27 2,180 2,180 2,180 2,180 1,000
2011/05/26 0 0 0 2,180 0
2011/05/25 2,180 2,180 2,180 2,180 2,000
2011/05/24 0 0 0 2,180 0
2011/05/23 0 0 0 2,180 0
2011/05/20 2,180 2,180 2,180 2,180 400
2011/05/19 2,200 2,300 2,200 2,300 900
2011/05/18 2,185 2,185 2,185 2,185 2,000
2011/05/17 2,185 2,185 2,185 2,185 1,000
2011/05/16 2,350 2,350 2,350 2,350 100
2011/05/13 2,185 2,185 2,185 2,185 2,900
2011/05/12 0 0 0 2,185 0
2011/05/11 0 0 0 2,185 0
2011/05/10 0 0 0 2,185 0
2011/05/09 0 0 0 2,185 0
2011/05/06 0 0 0 2,185 0
2011/05/02 2,200 2,200 2,185 2,185 1,200
2011/04/28 2,185 2,185 2,185 2,185 2,300
2011/04/27 2,185 2,185 2,185 2,185 100
2011/04/26 2,090 2,090 2,090 2,090 800
2011/04/25 0 0 0 2,085 0
2011/04/22 0 0 0 2,085 0
2011/04/21 2,085 2,085 2,085 2,085 100
2011/04/20 0 0 0 2,081 0
2011/04/19 0 0 0 2,081 0
2011/04/18 0 0 0 2,081 0
2011/04/15 0 0 0 2,081 0
2011/04/14 0 0 0 2,081 0
2011/04/13 0 0 0 2,081 0
2011/04/12 2,081 2,081 2,080 2,081 4,500
2011/04/11 2,080 2,081 2,080 2,081 700
2011/04/08 0 0 0 2,080 0
2011/04/07 0 0 0 2,080 0
2011/04/06 0 0 0 2,080 0
2011/04/05 2,080 2,080 2,080 2,080 500
2011/04/04 0 0 0 2,075 0
2011/04/01 0 0 0 2,075 0
2011/03/31 2,075 2,075 2,075 2,075 100
2011/03/30 0 0 0 2,074 0
2011/03/29 0 0 0 2,099 0
2011/03/28 0 0 0 2,099 0
2011/03/25 0 0 0 2,099 0
2011/03/24 0 0 0 2,099 0
2011/03/23 0 0 0 2,099 0
2011/03/22 0 0 0 2,099 0
2011/03/18 2,099 2,099 2,099 2,099 100
2011/03/17 2,100 2,100 2,100 2,100 5,900
2011/03/16 2,100 2,100 2,099 2,100 4,200
2011/03/15 2,160 2,160 2,100 2,100 1,300
2011/03/14 2,249 2,249 2,200 2,200 4,100
2011/03/11 0 0 0 2,250 0
2011/03/10 0 0 0 2,250 0
2011/03/09 2,250 2,250 2,250 2,250 1,000
2011/03/08 2,261 2,261 2,250 2,250 3,100
2011/03/07 2,261 2,261 2,261 2,261 200
2011/03/04 2,250 2,260 2,250 2,260 300
2011/03/03 0 0 0 2,250 0
2011/03/02 0 0 0 2,250 0
2011/03/01 2,250 2,250 2,250 2,250 100
2011/02/28 0 0 0 2,250 0
2011/02/25 0 0 0 2,250 0
2011/02/24 2,249 2,250 2,249 2,250 200
2011/02/23 2,242 2,242 2,242 2,242 700
2011/02/22 0 0 0 2,142 0
2011/02/21 0 0 0 2,142 0
2011/02/18 0 0 0 2,142 0
2011/02/17 2,142 2,142 2,142 2,142 1,000
2011/02/16 0 0 0 2,340 0
2011/02/15 2,340 2,340 2,340 2,340 1,500
2011/02/14 0 0 0 2,340 0
2011/02/10 0 0 0 2,340 0
2011/02/09 0 0 0 2,340 0
2011/02/08 0 0 0 2,340 0
2011/02/07 0 0 0 2,340 0
2011/02/04 0 0 0 2,340 0
2011/02/03 0 0 0 2,340 0
2011/02/02 0 0 0 2,340 0
2011/02/01 2,349 2,349 2,340 2,340 1,700
2011/01/31 2,150 2,350 2,150 2,350 3,600
2011/01/28 2,120 2,120 2,110 2,110 1,600
2011/01/27 2,050 2,110 2,050 2,110 2,200
2011/01/26 2,050 2,050 2,050 2,050 500
2011/01/25 1,985 1,995 1,985 1,995 2,500
2011/01/24 1,945 1,945 1,945 1,945 1,100
2011/01/21 1,916 1,916 1,916 1,916 600
2011/01/20 1,940 1,940 1,915 1,915 500
2011/01/19 1,895 1,895 1,895 1,895 300
2011/01/18 0 0 0 1,859 0
2011/01/17 0 0 0 1,859 0
2011/01/14 1,859 1,859 1,859 1,859 1,100
2011/01/13 1,859 1,859 1,859 1,859 100
2011/01/12 0 0 0 1,859 0
2011/01/11 1,820 1,859 1,820 1,859 200
2011/01/07 0 0 0 1,820 0
2011/01/06 0 0 0 1,820 0
2011/01/05 0 0 0 1,820 0
2011/01/04 0 0 0 1,820 0

このページの先頭へ